Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.35 as of 5/27/2025 3:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 12.75 | 13.75 | 0.00 | 0.00% | 0 | 18 | 0.72 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 7.75 | 7.85 | 8.70 | 0.00 | 0.00% | 0 | 930 | 0.41 | 0.96 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 27.00 | 5.90 | 6.00 | 7.17 | 0.00 | 0.00% | 0 | 61 | 0.41 | 0.91 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 28.00 | 5.00 | 5.10 | 9.88 | 0.00 | 0.00% | 0 | 114 | 0.40 | 0.87 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 2:59:04 PM EST |
| 29.00 | 4.20 | 4.30 | 4.25 | -0.85 | -16.67% | 35 | 137 | 0.38 | 0.81 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 3.45 | 3.55 | 3.50 | -1.14 | -24.57% | 465 | 1,350 | 0.38 | 0.75 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 31.00 | 2.80 | 2.85 | 2.93 | -0.65 | -18.16% | 12 | 1,023 | 0.38 | 0.67 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 32.00 | 2.24 | 2.28 | 2.26 | -0.69 | -23.39% | 408 | 179 | 0.38 | 0.59 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 33.00 | 1.77 | 1.81 | 1.77 | -0.63 | -26.25% | 728 | 537 | 0.39 | 0.51 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 34.00 | 1.38 | 1.42 | 1.39 | -0.57 | -29.09% | 395 | 4,330 | 0.39 | 0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 1.07 | 1.11 | 1.07 | -0.49 | -31.41% | 1,367 | 2,384 | 0.40 | 0.35 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 36.00 | 0.85 | 0.88 | 0.86 | -0.40 | -31.75% | 2,462 | 2,712 | 0.40 | 0.29 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 37.00 | 0.68 | 0.69 | 0.69 | -0.34 | -33.01% | 110 | 855 | 0.41 | 0.24 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 38.00 | 0.54 | 0.55 | 0.54 | -0.28 | -34.15% | 712 | 816 | 0.42 | 0.20 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 39.00 | 0.42 | 0.43 | 0.43 | -0.18 | -29.51% | 11 | 577 | 0.43 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 0.34 | 0.36 | 0.35 | -0.15 | -30.00% | 1,271 | 16,629 | 0.45 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 41.00 | 0.28 | 0.31 | 0.30 | -0.25 | -45.46% | 2 | 1,183 | 0.46 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 42.00 | 0.22 | 0.26 | 0.26 | -0.12 | -31.58% | 65 | 616 | 0.47 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 43.00 | 0.19 | 0.24 | 0.24 | -0.05 | -17.25% | 1 | 476 | 0.49 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 44.00 | 0.17 | 0.21 | 0.39 | 0.00 | 0.00% | 0 | 314 | 0.50 | 0.07 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 0.15 | 0.18 | 0.15 | -0.09 | -37.50% | 12 | 424 | 0.52 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 46.00 | 0.12 | 0.16 | 0.13 | -0.07 | -35.00% | 18 | 234 | 0.53 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 47.00 | 0.00 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 4,011 | 0.68 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 48.00 | 0.01 | 0.17 | 0.18 | +0.01 | +5.89% | 1 | 75 | 0.71 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 49.00 | 0.00 | 0.39 | 0.31 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 407 | 0.78 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 10,062 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 5,737 | 0.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 46,484 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 4 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 63 | 107 | 0.43 | -0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 27.00 | 0.21 | 0.23 | 0.21 | -0.02 | -8.70% | 8 | 144 | 0.40 | -0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 28.00 | 0.33 | 0.35 | 0.33 | +0.01 | +3.13% | 54 | 4,187 | 0.39 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 29.00 | 0.50 | 0.53 | 0.51 | +0.06 | +13.34% | 27 | 1,142 | 0.39 | -0.19 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.74 | 0.77 | 0.77 | +0.09 | +13.24% | 997 | 5,023 | 0.38 | -0.25 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 31.00 | 1.07 | 1.10 | 1.10 | +0.16 | +17.03% | 20 | 1,618 | 0.38 | -0.33 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 32.00 | 1.49 | 1.53 | 1.52 | +0.18 | +13.44% | 18 | 1,022 | 0.38 | -0.41 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 33.00 | 2.01 | 2.05 | 2.03 | +0.30 | +17.35% | 418 | 921 | 0.38 | -0.49 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 34.00 | 2.63 | 2.68 | 2.66 | +0.39 | +17.19% | 421 | 970 | 0.39 | -0.58 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 3.30 | 3.40 | 3.30 | +0.37 | +12.63% | 4 | 2,148 | 0.39 | -0.65 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 36.00 | 4.05 | 4.15 | 3.12 | 0.00 | 0.00% | 0 | 876 | 0.41 | -0.71 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 37.00 | 4.90 | 5.00 | 4.79 | +0.44 | +10.12% | 2 | 144 | 0.41 | -0.76 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 38.00 | 5.75 | 5.85 | 5.65 | +0.85 | +17.71% | 11 | 28,803 | 0.43 | -0.80 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 39.00 | 6.65 | 6.80 | 5.62 | 0.00 | 0.00% | 0 | 38 | 0.43 | -0.84 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 40.00 | 7.60 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 107 | 0.45 | -0.86 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 41.00 | 8.55 | 8.65 | 7.85 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.88 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 42.00 | 9.50 | 9.65 | 8.59 | 0.00 | 0.00% | 0 | 822 | 0.51 | -0.90 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 43.00 | 10.45 | 10.60 | 6.86 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.92 | 0.03 | -0.01 | 4/15/2025 | 5/27/2025 2:59:04 PM EST |
| 44.00 | 11.45 | 11.60 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.93 | 0.02 | -0.01 | 4/10/2025 | 5/27/2025 2:59:04 PM EST |
| 45.00 | 12.40 | 12.55 | 11.30 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.94 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 2:59:04 PM EST |
| 46.00 | 13.40 | 13.55 | 12.55 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.95 | 0.02 | -0.01 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 47.00 | 14.40 | 14.55 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.97 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 2:59:04 PM EST |
| 48.00 | 15.40 | 15.55 | 12.21 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.98 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 49.00 | 16.40 | 16.55 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 50.00 | 17.40 | 17.55 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 55.00 | 22.15 | 22.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 60.00 | 27.40 | 27.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 65.00 | 32.40 | 32.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |